Marathon Digital Hldgs Inc (NQ: MARA )

48.89 USD +5.30 (+12.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.200 2.232 2.040 2.082 59,975 +0.00(+0.10%)
Mar 28, 2019 2.120 2.200 2.080 2.080 28,938 +0.04(+1.96%)
Mar 27, 2019 2.120 2.280 2.040 2.040 71,408 +0.04(+1.92%)
Mar 26, 2019 1.920 2.160 1.920 2.002 55,588 +0.01(+0.70%)
Mar 25, 2019 2.388 2.388 1.860 1.988 116,515 -0.31(-13.39%)
Mar 22, 2019 2.456 2.467 2.280 2.295 114,975 -0.16(-6.55%)
Mar 21, 2019 2.540 2.544 2.404 2.456 67,307 -0.08(-3.32%)
Mar 20, 2019 2.508 2.592 2.460 2.540 55,966 +0.01(+0.40%)
Mar 19, 2019 2.600 2.600 2.500 2.530 103,324 +0.07(+2.81%)
Mar 18, 2019 2.560 2.560 2.404 2.461 86,510 +0.06(+2.48%)
Mar 15, 2019 2.280 2.480 2.280 2.401 108,525 +0.02(+0.91%)
Mar 14, 2019 2.434 2.479 2.320 2.380 40,669 -0.06(-2.38%)
Mar 13, 2019 2.600 2.600 2.337 2.438 51,435 -0.04(-1.71%)
Mar 12, 2019 2.440 2.560 2.440 2.480 71,432 +0.01(+0.40%)
Mar 11, 2019 2.520 2.578 2.420 2.470 93,345 -0.05(-1.81%)
Mar 08, 2019 2.560 2.640 2.440 2.516 78,275 -0.04(-1.73%)
Mar 07, 2019 2.480 2.660 2.400 2.560 109,229 +0.12(+4.92%)
Mar 06, 2019 2.640 2.640 2.400 2.440 70,968 -0.16(-6.15%)
Mar 05, 2019 2.600 2.680 2.600 2.600 157,194 +0.12(+4.86%)
Mar 04, 2019 2.545 2.600 2.444 2.480 89,896 -0.10(-3.89%)
Mar 01, 2019 2.608 2.760 2.560 2.580 80,375 +0.05(+1.90%)
Feb 28, 2019 2.638 2.680 2.441 2.532 124,608 -0.03(-1.09%)
Feb 27, 2019 2.560 2.680 2.560 2.560 77,040 -0.04(-1.54%)
Feb 26, 2019 2.713 2.760 2.564 2.600 143,772 -0.18(-6.46%)
Feb 25, 2019 2.760 2.920 2.520 2.780 378,187 -0.18(-6.09%)
Feb 22, 2019 2.600 2.960 2.600 2.960 387,600 +0.44(+17.46%)
Feb 21, 2019 2.600 2.760 2.480 2.520 127,283 -0.30(-10.64%)
Feb 20, 2019 2.740 2.920 2.484 2.820 626,622 -0.10(-3.41%)
Feb 19, 2019 2.400 3.140 2.400 2.920 1,365,471 +0.76(+35.17%)
Feb 15, 2019 2.120 2.240 2.080 2.160 105,250 +0.08(+3.85%)
Feb 14, 2019 2.112 2.251 2.000 2.080 224,563 -0.04(-1.89%)
Feb 13, 2019 2.360 2.360 2.080 2.120 131,409 -0.16(-7.02%)
Feb 12, 2019 2.000 2.304 2.000 2.280 135,817 +0.28(+14.00%)
Feb 11, 2019 2.200 2.280 2.000 2.000 376,185 -0.06(-2.91%)
Feb 08, 2019 1.488 2.304 1.480 2.060 956,725 +0.52(+33.42%)
Feb 07, 2019 1.600 1.600 1.440 1.544 33,053 -0.04(-2.53%)
Feb 06, 2019 1.698 1.698 1.520 1.584 82,278 -0.06(-3.93%)
Feb 05, 2019 1.880 1.880 1.560 1.649 287,841 -0.23(-12.30%)
Feb 04, 2019 1.360 1.880 1.360 1.880 341,098 +0.52(+38.24%)
Feb 01, 2019 1.360 1.360 1.320 1.360 15,550 +0.00(+0.00%)
Jan 31, 2019 1.400 1.400 1.320 1.360 62,829 -0.04(-2.86%)
Jan 30, 2019 1.440 1.480 1.360 1.400 70,845 -0.04(-2.78%)
Jan 29, 2019 1.476 1.476 1.400 1.440 32,174 -0.03(-2.17%)
Jan 28, 2019 1.476 1.560 1.440 1.472 50,755 -0.03(-1.87%)
Jan 25, 2019 1.548 1.600 1.480 1.500 34,150 -0.10(-6.25%)
Jan 24, 2019 1.640 1.640 1.520 1.600 74,484 -0.04(-2.27%)
Jan 23, 2019 1.520 1.720 1.480 1.637 229,077 +0.17(+11.22%)
Jan 22, 2019 1.560 1.562 1.466 1.472 25,272 -0.05(-3.16%)
Jan 18, 2019 1.480 1.560 1.440 1.520 45,775 +0.06(+3.83%)
Jan 17, 2019 1.480 1.492 1.464 1.464 35,868 -0.02(-1.11%)
Jan 16, 2019 1.486 1.508 1.448 1.480 31,905 -0.03(-1.93%)
Jan 15, 2019 1.552 1.580 1.484 1.510 42,204 -0.01(-0.68%)
Jan 14, 2019 1.600 1.636 1.520 1.520 58,075 -0.04(-2.56%)
Jan 11, 2019 1.620 1.680 1.528 1.560 59,525 -0.05(-2.99%)
Jan 10, 2019 1.716 1.760 1.600 1.608 53,636 -0.08(-4.49%)
Jan 09, 2019 1.787 1.787 1.612 1.684 31,238 -0.04(-2.12%)
Jan 08, 2019 1.640 1.880 1.640 1.720 70,735 +0.04(+2.38%)
Jan 07, 2019 1.640 1.720 1.520 1.680 143,091 +0.08(+5.00%)
Jan 04, 2019 1.520 1.640 1.520 1.600 53,200 +0.08(+5.26%)
Jan 03, 2019 1.570 1.582 1.520 1.520 33,217 -0.01(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.